KissMeData/272550/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210100	316651450	15890	15890	15890	15890	326
3	20240105	210000	316651450	15890	15890	15890	15890	0
4	20240105	205900	316651450	15890	15890	15890	15890	0
5	20240105	205800	316651450	15890	15890	15890	15890	0
6	20240105	205700	316651450	15890	15890	15890	15890	0
7	20240105	205600	316651450	15890	15890	15890	15890	0
8	20240105	205500	316651450	15890	15890	15890	15890	0
9	20240105	205400	316651450	15890	15890	15890	15890	0
10	20240105	205300	316651450	15890	15890	15890	15890	0
11	20240105	205200	316651450	15890	15890	15890	15890	0
12	20240105	205100	316651450	15890	15890	15890	15890	0
13	20240105	205000	316651450	15890	15890	15890	15890	0
14	20240105	204900	316651450	15890	15890	15890	15890	0
15	20240105	204800	316651450	15890	15890	15890	15890	0
16	20240105	204700	316651450	15890	15890	15890	15890	0
17	20240105	204600	316651450	15890	15890	15890	15890	0
18	20240105	204500	316651450	15890	15890	15890	15890	0
19	20240105	204400	316651450	15890	15890	15890	15890	0
20	20240105	204300	316651450	15890	15890	15890	15890	0
21	20240105	204200	316651450	15890	15890	15890	15890	0
22	20240105	204100	316651450	15890	15890	15890	15890	0
23	20240105	204000	316651450	15890	15890	15890	15890	0
24	20240105	203900	316651450	15890	15890	15890	15890	0
25	20240105	203800	316651450	15890	15890	15890	15890	0
26	20240105	203700	316651450	15890	15890	15890	15890	0
27	20240105	203600	316651450	15890	15890	15890	15890	0
28	20240105	203500	316651450	15890	15890	15890	15890	0
29	20240105	203400	316651450	15890	15890	15890	15890	0
30	20240105	203300	316651450	15890	15890	15890	15890	0
31	20240105	203200	316651450	15890	15890	15890	15890	0
32	20240105	203100	316651450	15890	15890	15890	15890	326
33	20240105	203000	316651450	15890	15890	15890	15890	0
34	20240105	202900	316651450	15890	15890	15890	15890	0
35	20240105	202800	316651450	15890	15890	15890	15890	0
36	20240105	202700	316651450	15890	15890	15890	15890	0
37	20240105	202600	316651450	15890	15890	15890	15890	0
38	20240105	202500	316651450	15890	15890	15890	15890	0
39	20240105	202400	316651450	15890	15890	15890	15890	0
40	20240105	202300	316651450	15890	15890	15890	15890	0
41	20240105	202200	316651450	15890	15890	15890	15890	0
42	20240105	202100	316651450	15890	15890	15890	15890	0
43	20240105	202000	316651450	15890	15890	15890	15890	0
44	20240105	201900	316651450	15890	15890	15890	15890	0
45	20240105	201800	316651450	15890	15890	15890	15890	0
46	20240105	201700	316651450	15890	15890	15890	15890	0
47	20240105	201600	316651450	15890	15890	15890	15890	0
48	20240105	201500	316651450	15890	15890	15890	15890	0
49	20240105	201400	316651450	15890	15890	15890	15890	0
50	20240105	201300	316651450	15890	15890	15890	15890	0
51	20240105	201200	316651450	15890	15890	15890	15890	0
52	20240105	201100	316651450	15890	15890	15890	15890	0
53	20240105	201000	316651450	15890	15890	15890	15890	0
54	20240105	200900	316651450	15890	15890	15890	15890	0
55	20240105	200800	316651450	15890	15890	15890	15890	0
56	20240105	200700	316651450	15890	15890	15890	15890	0
57	20240105	200600	316651450	15890	15890	15890	15890	0
58	20240105	200500	316651450	15890	15890	15890	15890	0
59	20240105	200400	316651450	15890	15890	15890	15890	0
60	20240105	200300	316651450	15890	15890	15890	15890	0
61	20240105	200200	316651450	15890	15890	15890	15890	0
62	20240105	200100	316651450	15890	15890	15890	15890	326
63	20240105	200000	316651450	15890	15890	15890	15890	0
64	20240105	195900	316651450	15890	15890	15890	15890	0
65	20240105	195800	316651450	15890	15890	15890	15890	0
66	20240105	195700	316651450	15890	15890	15890	15890	0
67	20240105	195600	316651450	15890	15890	15890	15890	0
68	20240105	195500	316651450	15890	15890	15890	15890	0
69	20240105	195400	316651450	15890	15890	15890	15890	0
70	20240105	195300	316651450	15890	15890	15890	15890	0
71	20240105	195200	316651450	15890	15890	15890	15890	0
72	20240105	195100	316651450	15890	15890	15890	15890	0
73	20240105	195000	316651450	15890	15890	15890	15890	0
74	20240105	194900	316651450	15890	15890	15890	15890	0
75	20240105	194800	316651450	15890	15890	15890	15890	0
76	20240105	194700	316651450	15890	15890	15890	15890	0
77	20240105	194600	316651450	15890	15890	15890	15890	0
78	20240105	194500	316651450	15890	15890	15890	15890	0
79	20240105	194400	316651450	15890	15890	15890	15890	0
80	20240105	194300	316651450	15890	15890	15890	15890	0
81	20240105	194200	316651450	15890	15890	15890	15890	0
82	20240105	194100	316651450	15890	15890	15890	15890	0
83	20240105	194000	316651450	15890	15890	15890	15890	0
84	20240105	193900	316651450	15890	15890	15890	15890	0
85	20240105	193800	316651450	15890	15890	15890	15890	0
86	20240105	193700	316651450	15890	15890	15890	15890	0
87	20240105	193600	316651450	15890	15890	15890	15890	0
88	20240105	193500	316651450	15890	15890	15890	15890	0
89	20240105	193400	316651450	15890	15890	15890	15890	0
90	20240105	193300	316651450	15890	15890	15890	15890	0
91	20240105	193200	316651450	15890	15890	15890	15890	0
92	20240105	193100	316651450	15890	15890	15890	15890	326
93	20240105	193000	316651450	15890	15890	15890	15890	0
94	20240105	192900	316651450	15890	15890	15890	15890	0
95	20240105	192800	316651450	15890	15890	15890	15890	0
96	20240105	192700	316651450	15890	15890	15890	15890	0
97	20240105	192600	316651450	15890	15890	15890	15890	0
98	20240105	192500	316651450	15890	15890	15890	15890	0
99	20240105	192400	316651450	15890	15890	15890	15890	0
100	20240105	192300	316651450	15890	15890	15890	15890	0
101	20240105	192200	316651450	15890	15890	15890	15890	0
102	20240105	192100	316651450	15890	15890	15890	15890	0
103	20240105	192000	316651450	15890	15890	15890	15890	0
104	20240105	191900	316651450	15890	15890	15890	15890	0
105	20240105	191800	316651450	15890	15890	15890	15890	0
106	20240105	191700	316651450	15890	15890	15890	15890	0
107	20240105	191600	316651450	15890	15890	15890	15890	0
108	20240105	191500	316651450	15890	15890	15890	15890	0
109	20240105	191400	316651450	15890	15890	15890	15890	0
110	20240105	191300	316651450	15890	15890	15890	15890	0
111	20240105	191200	316651450	15890	15890	15890	15890	0
112	20240105	191100	316651450	15890	15890	15890	15890	0
113	20240105	191000	316651450	15890	15890	15890	15890	0
114	20240105	190900	316651450	15890	15890	15890	15890	0
115	20240105	190800	316651450	15890	15890	15890	15890	0
116	20240105	190700	316651450	15890	15890	15890	15890	0
117	20240105	190600	316651450	15890	15890	15890	15890	0
118	20240105	190500	316651450	15890	15890	15890	15890	0
119	20240105	190400	316651450	15890	15890	15890	15890	0
120	20240105	190300	316651450	15890	15890	15890	15890	0
121	20240105	190200	316651450	15890	15890	15890	15890	0
122	20240105	190100	316651450	15890	15890	15890	15890	326
123	20240105	190000	316651450	15890	15890	15890	15890	0
124	20240105	185900	316651450	15890	15890	15890	15890	0
125	20240105	185800	316651450	15890	15890	15890	15890	0
126	20240105	185700	316651450	15890	15890	15890	15890	0
127	20240105	185600	316651450	15890	15890	15890	15890	0
128	20240105	185500	316651450	15890	15890	15890	15890	0
129	20240105	185400	316651450	15890	15890	15890	15890	0
130	20240105	185300	316651450	15890	15890	15890	15890	0
131	20240105	185200	316651450	15890	15890	15890	15890	0
132	20240105	185100	316651450	15890	15890	15890	15890	0
133	20240105	185000	316651450	15890	15890	15890	15890	0
134	20240105	184900	316651450	15890	15890	15890	15890	0
135	20240105	184800	316651450	15890	15890	15890	15890	0
136	20240105	184700	316651450	15890	15890	15890	15890	0
137	20240105	184600	316651450	15890	15890	15890	15890	0
138	20240105	184500	316651450	15890	15890	15890	15890	0
139	20240105	184400	316651450	15890	15890	15890	15890	0
140	20240105	184300	316651450	15890	15890	15890	15890	0
141	20240105	184200	316651450	15890	15890	15890	15890	0
142	20240105	184100	316651450	15890	15890	15890	15890	0
143	20240105	184000	316651450	15890	15890	15890	15890	0
144	20240105	183900	316651450	15890	15890	15890	15890	0
145	20240105	183800	316651450	15890	15890	15890	15890	0
146	20240105	183700	316651450	15890	15890	15890	15890	0
147	20240105	183600	316651450	15890	15890	15890	15890	0
148	20240105	183500	316651450	15890	15890	15890	15890	0
149	20240105	183400	316651450	15890	15890	15890	15890	0
150	20240105	183300	316651450	15890	15890	15890	15890	0
151	20240105	183200	316651450	15890	15890	15890	15890	0
152	20240105	183100	316651450	15890	15890	15890	15890	326
153	20240105	183000	316651450	15890	15890	15890	15890	0
154	20240105	182900	316651450	15890	15890	15890	15890	0
155	20240105	182800	316651450	15890	15890	15890	15890	0
156	20240105	182700	316651450	15890	15890	15890	15890	0
157	20240105	182600	316651450	15890	15890	15890	15890	0
158	20240105	182500	316651450	15890	15890	15890	15890	0
159	20240105	182400	316651450	15890	15890	15890	15890	0
160	20240105	182300	316651450	15890	15890	15890	15890	0
161	20240105	182200	316651450	15890	15890	15890	15890	0
162	20240105	182100	316651450	15890	15890	15890	15890	0
163	20240105	182000	316651450	15890	15890	15890	15890	0
164	20240105	181900	316651450	15890	15890	15890	15890	0
165	20240105	181800	316651450	15890	15890	15890	15890	0
166	20240105	181700	316651450	15890	15890	15890	15890	0
167	20240105	181600	316651450	15890	15890	15890	15890	0
168	20240105	181500	316651450	15890	15890	15890	15890	0
169	20240105	181400	316651450	15890	15890	15890	15890	0
170	20240105	181300	316651450	15890	15890	15890	15890	0
171	20240105	181200	316651450	15890	15890	15890	15890	0
172	20240105	181100	316651450	15890	15890	15890	15890	0
173	20240105	181000	316651450	15890	15890	15890	15890	0
174	20240105	180900	316651450	15890	15890	15890	15890	0
175	20240105	180800	316651450	15890	15890	15890	15890	0
176	20240105	180700	316651450	15890	15890	15890	15890	0
177	20240105	180600	316651450	15890	15890	15890	15890	0
178	20240105	180500	316651450	15890	15890	15890	15890	0
179	20240105	180400	316651450	15890	15890	15890	15890	0
180	20240105	180300	316651450	15890	15890	15890	15890	0
181	20240105	180200	316651450	15890	15890	15890	15890	0
182	20240105	180100	316651450	15890	15890	15890	15890	326
183	20240105	180000	316651450	15890	15890	15890	15890	0
184	20240105	175900	316651450	15890	15890	15890	15890	0
185	20240105	175800	316651450	15890	15890	15890	15890	0
186	20240105	175700	316651450	15890	15890	15890	15890	0
187	20240105	175600	316651450	15890	15890	15890	15890	0
188	20240105	175500	316651450	15890	15890	15890	15890	0
189	20240105	175400	316651450	15890	15890	15890	15890	0
190	20240105	175300	316651450	15890	15890	15890	15890	0
191	20240105	175200	316651450	15890	15890	15890	15890	0
192	20240105	175100	316651450	15890	15890	15890	15890	0
193	20240105	175000	316651450	15890	15890	15890	15890	0
194	20240105	174900	316651450	15890	15890	15890	15890	0
195	20240105	174800	316651450	15890	15890	15890	15890	0
196	20240105	174700	316651450	15890	15890	15890	15890	0
197	20240105	174600	316651450	15890	15890	15890	15890	0
198	20240105	174500	316651450	15890	15890	15890	15890	0
199	20240105	174400	316651450	15890	15890	15890	15890	0
200	20240105	174300	316651450	15890	15890	15890	15890	0
201	20240105	174200	316651450	15890	15890	15890	15890	0
202	20240105	174100	316651450	15890	15890	15890	15890	0
203	20240105	174000	316651450	15890	15890	15890	15890	0
204	20240105	173900	316651450	15890	15890	15890	15890	0
205	20240105	173800	316651450	15890	15890	15890	15890	0
206	20240105	173700	316651450	15890	15890	15890	15890	0
207	20240105	173600	316651450	15890	15890	15890	15890	0
208	20240105	173500	316651450	15890	15890	15890	15890	0
209	20240105	173400	316651450	15890	15890	15890	15890	0
210	20240105	173300	316651450	15890	15890	15890	15890	0
211	20240105	173200	316651450	15890	15890	15890	15890	0
212	20240105	173100	316651450	15890	15890	15890	15890	326
213	20240105	173000	316651450	15890	15890	15890	15890	0
214	20240105	172900	316651450	15890	15890	15890	15890	0
215	20240105	172800	316651450	15890	15890	15890	15890	0
216	20240105	172700	316651450	15890	15890	15890	15890	0
217	20240105	172600	316651450	15890	15890	15890	15890	0
218	20240105	172500	316651450	15890	15890	15890	15890	0
219	20240105	172400	316651450	15890	15890	15890	15890	0
220	20240105	172300	316651450	15890	15890	15890	15890	0
221	20240105	172200	316651450	15890	15890	15890	15890	0
222	20240105	172100	316651450	15890	15890	15890	15890	0
223	20240105	172000	316651450	15890	15890	15890	15890	0
224	20240105	171900	316651450	15890	15890	15890	15890	0
225	20240105	171800	316651450	15890	15890	15890	15890	0
226	20240105	171700	316651450	15890	15890	15890	15890	0
227	20240105	171600	316651450	15890	15890	15890	15890	0
228	20240105	171500	316651450	15890	15890	15890	15890	0
229	20240105	171400	316651450	15890	15890	15890	15890	0
230	20240105	171300	316651450	15890	15890	15890	15890	0
231	20240105	171200	316651450	15890	15890	15890	15890	0
232	20240105	171100	316651450	15890	15890	15890	15890	0
233	20240105	171000	316651450	15890	15890	15890	15890	0
234	20240105	170900	316651450	15890	15890	15890	15890	0
235	20240105	170800	316651450	15890	15890	15890	15890	0
236	20240105	170700	316651450	15890	15890	15890	15890	0
237	20240105	170600	316651450	15890	15890	15890	15890	0
238	20240105	170500	316651450	15890	15890	15890	15890	0
239	20240105	170400	316651450	15890	15890	15890	15890	0
240	20240105	170300	316651450	15890	15890	15890	15890	0
241	20240105	170200	316651450	15890	15890	15890	15890	0
242	20240105	170100	316651450	15890	15890	15890	15890	326
243	20240105	170000	316651450	15890	15890	15890	15890	0
244	20240105	165900	316651450	15890	15890	15890	15890	0
245	20240105	165800	316651450	15890	15890	15890	15890	0
246	20240105	165700	316651450	15890	15890	15890	15890	0
247	20240105	165600	316651450	15890	15890	15890	15890	0
248	20240105	165500	316651450	15890	15890	15890	15890	0
249	20240105	165400	316651450	15890	15890	15890	15890	0
250	20240105	165300	316651450	15890	15890	15890	15890	0
251	20240105	165200	316651450	15890	15890	15890	15890	0
252	20240105	165100	316651450	15890	15890	15890	15890	0
253	20240105	165000	316651450	15890	15890	15890	15890	0
254	20240105	164900	316651450	15890	15890	15890	15890	0
255	20240105	164800	316651450	15890	15890	15890	15890	0
256	20240105	164700	316651450	15890	15890	15890	15890	0
257	20240105	164600	316651450	15890	15890	15890	15890	0
258	20240105	164500	316651450	15890	15890	15890	15890	0
259	20240105	164400	316651450	15890	15890	15890	15890	0
260	20240105	164300	316651450	15890	15890	15890	15890	0
261	20240105	164200	316651450	15890	15890	15890	15890	0
262	20240105	164100	316651450	15890	15890	15890	15890	0
263	20240105	164000	316651450	15890	15890	15890	15890	0
264	20240105	163900	316651450	15890	15890	15890	15890	0
265	20240105	163800	316651450	15890	15890	15890	15890	0
266	20240105	163700	316651450	15890	15890	15890	15890	0
267	20240105	163600	316651450	15890	15890	15890	15890	0
268	20240105	163500	316651450	15890	15890	15890	15890	0
269	20240105	163400	316651450	15890	15890	15890	15890	0
270	20240105	163300	316651450	15890	15890	15890	15890	0
271	20240105	163200	316651450	15890	15890	15890	15890	0
272	20240105	163100	316651450	15890	15890	15890	15890	326
273	20240105	163000	316651450	15890	15890	15890	15890	0
274	20240105	162900	316651450	15890	15890	15890	15890	0
275	20240105	162800	316651450	15890	15890	15890	15890	0
276	20240105	162700	316651450	15890	15890	15890	15890	0
277	20240105	162600	316651450	15890	15890	15890	15890	0
278	20240105	162500	316651450	15890	15890	15890	15890	0
279	20240105	162400	316651450	15890	15890	15890	15890	0
280	20240105	162300	316651450	15890	15890	15890	15890	0
281	20240105	162200	316651450	15890	15890	15890	15890	0
282	20240105	162100	316651450	15890	15890	15890	15890	0
283	20240105	162000	316651450	15890	15890	15890	15890	0
284	20240105	161900	316651450	15890	15890	15890	15890	0
285	20240105	161800	316651450	15890	15890	15890	15890	0
286	20240105	161700	316651450	15890	15890	15890	15890	0
287	20240105	161600	316651450	15890	15890	15890	15890	0
288	20240105	161500	316651450	15890	15890	15890	15890	0
289	20240105	161400	316651450	15890	15890	15890	15890	0
290	20240105	161300	316651450	15890	15890	15890	15890	0
291	20240105	161200	316651450	15890	15890	15890	15890	0
292	20240105	161100	316651450	15890	15890	15890	15890	0
293	20240105	161000	316651450	15890	15890	15890	15890	0
294	20240105	160900	316651450	15890	15890	15890	15890	0
295	20240105	160800	316651450	15890	15890	15890	15890	0
296	20240105	160700	316651450	15890	15890	15890	15890	0
297	20240105	160600	316651450	15890	15890	15890	15890	0
298	20240105	160500	316651450	15890	15890	15890	15890	0
299	20240105	160400	316651450	15890	15890	15890	15890	0
300	20240105	160300	316651450	15890	15890	15890	15890	0
301	20240105	160200	316651450	15890	15890	15890	15890	0
302	20240105	160100	316651450	15890	15890	15890	15890	326
303	20240105	160000	316651450	15890	15890	15890	15890	0
304	20240105	155900	316651450	15890	15890	15890	15890	0
305	20240105	155800	316651450	15890	15890	15890	15890	0
306	20240105	155700	316651450	15890	15890	15890	15890	0
307	20240105	155600	316651450	15890	15890	15890	15890	0
308	20240105	155500	316651450	15890	15890	15890	15890	0
309	20240105	155400	316651450	15890	15890	15890	15890	0
310	20240105	155300	316651450	15890	15890	15890	15890	0
311	20240105	155200	316651450	15890	15890	15890	15890	0
312	20240105	155100	316651450	15890	15890	15890	15890	0
313	20240105	155000	316651450	15890	15890	15890	15890	0
314	20240105	154900	316651450	15890	15890	15890	15890	0
315	20240105	154800	316651450	15890	15890	15890	15890	0
316	20240105	154700	316651450	15890	15890	15890	15890	0
317	20240105	154600	316651450	15890	15890	15890	15890	0
318	20240105	154500	316651450	15890	15890	15890	15890	0
319	20240105	154400	316651450	15890	15890	15890	15890	0
320	20240105	154300	316651450	15890	15890	15890	15890	0
321	20240105	154200	316651450	15890	15890	15890	15890	0
322	20240105	154100	316651450	15890	15890	15890	15890	0
323	20240105	154000	316651450	15890	15890	15890	15890	0
324	20240105	153900	316651450	15890	15890	15890	15890	0
325	20240105	153800	316651450	15890	15890	15890	15890	0
326	20240105	153700	316651450	15890	15890	15890	15890	0
327	20240105	153600	316651450	15890	15890	15890	15890	0
328	20240105	153500	316651450	15890	15890	15890	15890	0
329	20240105	153400	316651450	15890	15890	15890	15890	0
330	20240105	153300	316651450	15890	15890	15890	15890	0
331	20240105	153200	316651450	15890	15890	15890	15890	0
332	20240105	153100	316651450	15890	15890	15890	15890	326
333	20240105	153000	316651450	15890	15890	15890	15890	326
334	20240105	152900	311471310	15920	15920	15920	15920	0
335	20240105	152800	311471310	15920	15920	15920	15920	0
336	20240105	152700	311471310	15920	15920	15920	15920	0
337	20240105	152600	311471310	15920	15920	15920	15920	0
338	20240105	152500	311471310	15920	15920	15920	15920	0
339	20240105	152400	311471310	15920	15920	15920	15920	0
340	20240105	152300	311471310	15920	15920	15920	15920	0
341	20240105	152200	311471310	15920	15920	15920	15920	0
342	20240105	152100	311471310	15920	15920	15920	15920	0
343	20240105	152000	311471310	15920	15920	15920	15920	0
344	20240105	151900	311471310	15920	15920	15920	15920	0
345	20240105	151800	311471310	15920	15910	15920	15910	6
346	20240105	151700	311375800	15900	15900	15900	15900	3
347	20240105	151600	311328100	15930	15920	15930	15920	230
348	20240105	151500	307666490	15920	15920	15920	15920	5
349	20240105	151400	307586890	15930	15900	15930	15900	2
350	20240105	151300	307555060	15930	15900	15930	15900	9
351	20240105	151200	307411930	15890	15880	15890	15880	312
352	20240105	151100	302455260	15840	15840	15840	15840	4
353	20240105	151000	302391900	15800	15810	15810	15800	30
354	20240105	150900	301917890	15880	15850	15880	15850	210
355	20240105	150800	298586390	15810	15810	15810	15810	1
356	20240105	150700	298570580	15830	15830	15830	15830	0
357	20240105	150600	298570580	15830	15820	15830	15800	240
358	20240105	150500	294771700	15820	15820	15820	15820	0
359	20240105	150400	294771700	15820	15820	15820	15820	2
360	20240105	150300	294740060	15810	15810	15810	15810	1
361	20240105	150200	294724250	15800	15800	15800	15800	0
362	20240105	150100	294724250	15800	15820	15820	15800	5
363	20240105	150000	294645210	15820	15820	15820	15820	0
364	20240105	145900	294645210	15820	15820	15820	15820	5
365	20240105	145800	294566110	15800	15810	15820	15800	53
366	20240105	145700	293727680	15800	15800	15800	15800	108
367	20240105	145600	292021280	15780	15780	15800	15780	68
368	20240105	145500	290948140	15770	15770	15770	15770	0
369	20240105	145400	290948140	15770	15770	15770	15770	0
370	20240105	145300	290948140	15770	15770	15770	15770	81
371	20240105	145200	289670770	15770	15770	15770	15770	0
372	20240105	145100	289670770	15770	15770	15770	15770	0
373	20240105	145000	289670770	15770	15770	15770	15770	3
374	20240105	144900	289623460	15770	15770	15770	15770	0
375	20240105	144800	289623460	15770	15770	15770	15770	1
376	20240105	144700	289607690	15770	15770	15770	15770	0
377	20240105	144600	289607690	15770	15770	15770	15770	0
378	20240105	144500	289607690	15770	15770	15770	15770	3
379	20240105	144400	289560380	15760	15760	15760	15760	0
380	20240105	144300	289560380	15760	15760	15760	15760	1
381	20240105	144200	289544620	15760	15760	15760	15760	0
382	20240105	144100	289544620	15760	15760	15760	15760	0
383	20240105	144000	289544620	15760	15760	15760	15760	3
384	20240105	143900	289497340	15760	15760	15760	15760	0
385	20240105	143800	289497340	15760	15760	15760	15760	0
386	20240105	143700	289497340	15760	15760	15760	15760	1
387	20240105	143600	289481580	15760	15760	15760	15760	0
388	20240105	143500	289481580	15760	15760	15760	15760	3
389	20240105	143400	289434300	15750	15750	15750	15750	0
390	20240105	143300	289434300	15750	15750	15750	15750	0
391	20240105	143200	289434300	15750	15750	15750	15750	1
392	20240105	143100	289418550	15760	15760	15760	15760	0
393	20240105	143000	289418550	15760	15760	15760	15760	0
394	20240105	142900	289418550	15760	15760	15760	15760	3
395	20240105	142800	289371270	15760	15760	15760	15760	0
396	20240105	142700	289371270	15760	15760	15760	15760	1
397	20240105	142600	289355510	15760	15760	15760	15760	0
398	20240105	142500	289355510	15760	15760	15760	15760	0
399	20240105	142400	289355510	15760	15800	15800	15760	3
400	20240105	142300	289308190	15800	15800	15800	15800	0
401	20240105	142200	289308190	15800	15770	15800	15770	127
402	20240105	142100	287303510	15770	15770	15770	15770	3
403	20240105	142000	287256200	15730	15730	15730	15730	0
404	20240105	141900	287256200	15730	15730	15730	15730	3
405	20240105	141800	287209010	15760	15760	15760	15760	0
406	20240105	141700	287209010	15760	15760	15760	15760	0
407	20240105	141600	287209010	15760	15760	15760	15760	0
408	20240105	141500	287209010	15760	15760	15760	15760	1
409	20240105	141400	287193250	15750	15770	15770	15750	3
410	20240105	141300	287145960	15770	15770	15770	15770	0
411	20240105	141200	287145960	15770	15770	15770	15770	1
412	20240105	141100	287130190	15740	15740	15740	15740	0
413	20240105	141000	287130190	15740	15740	15740	15740	0
414	20240105	140900	287130190	15740	15740	15740	15740	0
415	20240105	140800	287130190	15740	15740	15740	15740	3
416	20240105	140700	287082970	15770	15740	15770	15740	3
417	20240105	140600	287035720	15710	15710	15710	15710	0
418	20240105	140500	287035720	15710	15710	15710	15710	0
419	20240105	140400	287035720	15710	15710	15710	15710	0
420	20240105	140300	287035720	15710	15710	15710	15710	3
421	20240105	140200	286988590	15720	15720	15720	15720	0
422	20240105	140100	286988590	15720	15720	15720	15720	0
423	20240105	140000	286988590	15720	15720	15720	15720	0
424	20240105	135900	286988590	15720	15720	15720	15720	0
425	20240105	135800	286988590	15720	15730	15780	15720	12
426	20240105	135700	286799710	15710	15710	15710	15710	300
427	20240105	135600	282086710	15780	15780	15780	15780	0
428	20240105	135500	282086710	15780	15780	15780	15780	0
429	20240105	135400	282086710	15780	15750	15780	15750	109
430	20240105	135300	280369930	15720	15720	15720	15700	9246
431	20240105	135200	135201230	15740	15740	15740	15740	0
432	20240105	135100	135201230	15740	15740	15740	15740	1
433	20240105	135000	135185490	15710	15710	15710	15710	0
434	20240105	134900	135185490	15710	15710	15710	15710	4
435	20240105	134800	135122650	15710	15710	15710	15710	0
436	20240105	134700	135122650	15710	15710	15710	15710	3
437	20240105	134600	135075520	15710	15710	15710	15710	0
438	20240105	134500	135075520	15710	15710	15710	15710	0
439	20240105	134400	135075520	15710	15710	15710	15710	0
440	20240105	134300	135075520	15710	15710	15710	15710	0
441	20240105	134200	135075520	15710	15710	15710	15710	3
442	20240105	134100	135028390	15710	15720	15720	15710	6
443	20240105	134000	134934120	15720	15720	15720	15720	0
444	20240105	133900	134934120	15720	15720	15720	15720	1
445	20240105	133800	134918400	15720	15720	15720	15720	1
446	20240105	133700	134902680	15720	15720	15720	15720	4
447	20240105	133600	134839800	15720	15720	15720	15720	1
448	20240105	133500	134824080	15720	15720	15720	15720	1
449	20240105	133400	134808360	15720	15720	15720	15720	1
450	20240105	133300	134792640	15720	15720	15720	15720	1
451	20240105	133200	134776920	15720	15720	15720	15720	4
452	20240105	133100	134714040	15720	15720	15720	15720	1
453	20240105	133000	134698320	15720	15720	15720	15720	1
454	20240105	132900	134682600	15720	15720	15720	15720	1
455	20240105	132800	134666880	15720	15720	15720	15720	1
456	20240105	132700	134651160	15720	15720	15720	15720	1
457	20240105	132600	134635440	15720	15730	15730	15720	3
458	20240105	132500	134588260	15730	15730	15730	15730	2
459	20240105	132400	134556800	15730	15730	15730	15730	0
460	20240105	132300	134556800	15730	15730	15730	15730	1
461	20240105	132200	134541070	15720	15720	15720	15720	2
462	20240105	132100	134509630	15720	15720	15720	15720	3
463	20240105	132000	134462470	15720	15720	15720	15720	1
464	20240105	131900	134446750	15730	15730	15730	15730	1
465	20240105	131800	134431020	15730	15730	15730	15730	1
466	20240105	131700	134415290	15730	15730	15730	15730	1
467	20240105	131600	134399560	15730	15740	15740	15730	4
468	20240105	131500	134336610	15740	15740	15740	15740	1
469	20240105	131400	134320870	15740	15740	15740	15740	1
470	20240105	131300	134305130	15740	15740	15740	15740	1
471	20240105	131200	134289390	15740	15740	15740	15740	1
472	20240105	131100	134273650	15770	15730	15770	15730	5
473	20240105	131000	134194960	15770	15770	15770	15770	1
474	20240105	130900	134179190	15760	15760	15760	15760	0
475	20240105	130800	134179190	15760	15760	15760	15760	0
476	20240105	130700	134179190	15760	15760	15760	15760	3
477	20240105	130600	134131910	15720	15720	15720	15720	0
478	20240105	130500	134131910	15720	15730	15730	15720	3
479	20240105	130400	134084740	15720	15720	15720	15720	0
480	20240105	130300	134084740	15720	15720	15720	15720	0
481	20240105	130200	134084740	15720	15720	15720	15720	0
482	20240105	130100	134084740	15720	15720	15720	15720	0
483	20240105	130000	134084740	15720	15720	15720	15720	3
484	20240105	125900	134037580	15720	15720	15720	15720	0
485	20240105	125800	134037580	15720	15720	15720	15720	0
486	20240105	125700	134037580	15720	15720	15720	15720	0
487	20240105	125600	134037580	15720	15720	15720	15720	0
488	20240105	125500	134037580	15720	15720	15720	15720	2
489	20240105	125400	134006140	15730	15730	15730	15730	127
490	20240105	125300	132008430	15700	15700	15700	15700	0
491	20240105	125200	132008430	15700	15700	15700	15700	0
492	20240105	125100	132008430	15700	15700	15700	15700	0
493	20240105	125000	132008430	15700	15710	15710	15700	3
494	20240105	124900	131961320	15700	15700	15700	15700	0
495	20240105	124800	131961320	15700	15700	15700	15700	0
496	20240105	124700	131961320	15700	15700	15700	15700	0
497	20240105	124600	131961320	15700	15700	15700	15700	0
498	20240105	124500	131961320	15700	15700	15700	15700	0
499	20240105	124400	131961320	15700	15730	15730	15700	4
500	20240105	124300	131898490	15730	15730	15730	15730	0
501	20240105	124200	131898490	15730	15730	15730	15730	2
502	20240105	124100	131867030	15730	15730	15730	15730	1
503	20240105	124000	131851300	15730	15730	15730	15730	1
504	20240105	123900	131835570	15740	15730	15740	15700	134
505	20240105	123800	129726550	15710	15710	15710	15710	0
506	20240105	123700	129726550	15710	15710	15710	15710	0
507	20240105	123600	129726550	15710	15710	15710	15710	0
508	20240105	123500	129726550	15710	15710	15710	15710	0
509	20240105	123400	129726550	15710	15710	15710	15710	317
510	20240105	123300	124746480	15710	15710	15710	15710	0
511	20240105	123200	124746480	15710	15710	15710	15710	0
512	20240105	123100	124746480	15710	15710	15710	15710	0
513	20240105	123000	124746480	15710	15710	15710	15710	0
514	20240105	122900	124746480	15710	15710	15710	15710	3
515	20240105	122800	124699350	15710	15710	15710	15710	0
516	20240105	122700	124699350	15710	15710	15710	15710	0
517	20240105	122600	124699350	15710	15710	15710	15710	0
518	20240105	122500	124699350	15710	15710	15710	15710	0
519	20240105	122400	124699350	15710	15710	15710	15710	0
520	20240105	122300	124699350	15710	15710	15710	15710	5
521	20240105	122200	124620800	15730	15730	15730	15730	0
522	20240105	122100	124620800	15730	15730	15730	15730	0
523	20240105	122000	124620800	15730	15720	15730	15720	10
524	20240105	121900	124463560	15720	15720	15720	15720	99
525	20240105	121800	122907280	15710	15710	15710	15710	3
526	20240105	121700	122860150	15720	15720	15720	15720	0
527	20240105	121600	122860150	15720	15720	15720	15720	0
528	20240105	121500	122860150	15720	15720	15720	15720	0
529	20240105	121400	122860150	15720	15720	15720	15720	0
530	20240105	121300	122860150	15720	15720	15720	15720	3
531	20240105	121200	122812990	15730	15730	15730	15730	145
532	20240105	121100	120532140	15730	15730	15730	15730	0
533	20240105	121000	120532140	15730	15730	15730	15730	0
534	20240105	120900	120532140	15730	15730	15730	15700	98
535	20240105	120800	118992580	15730	15730	15730	15730	3
536	20240105	120700	118945390	15730	15730	15730	15730	104
537	20240105	120600	117309470	15730	15730	15730	15730	1
538	20240105	120500	117293740	15700	15700	15700	15700	100
539	20240105	120400	115723740	15700	15700	15700	15700	0
540	20240105	120300	115723740	15700	15700	15700	15700	0
541	20240105	120200	115723740	15700	15710	15710	15700	3
542	20240105	120100	115676630	15730	15730	15730	15730	0
543	20240105	120000	115676630	15730	15730	15730	15730	0
544	20240105	115900	115676630	15730	15730	15730	15730	2
545	20240105	115800	115645170	15770	15730	15770	15730	4
546	20240105	115700	115582170	15730	15720	15730	15720	6
547	20240105	115600	115487820	15700	15700	15700	15700	0
548	20240105	115500	115487820	15700	15700	15700	15700	0
549	20240105	115400	115487820	15700	15700	15700	15700	0
550	20240105	115300	115487820	15700	15700	15700	15700	254
551	20240105	115200	111500020	15690	15680	15690	15680	4
552	20240105	115100	111437290	15690	15690	15690	15690	167
553	20240105	115000	108817060	15690	15690	15690	15690	0
554	20240105	114900	108817060	15690	15690	15690	15690	1
555	20240105	114800	108801370	15680	15680	15680	15680	0
556	20240105	114700	108801370	15680	15680	15680	15680	3
557	20240105	114600	108754330	15680	15680	15680	15680	0
558	20240105	114500	108754330	15680	15680	15680	15680	0
559	20240105	114400	108754330	15680	15680	15680	15680	0
560	20240105	114300	108754330	15680	15680	15680	15680	0
561	20240105	114200	108754330	15680	15680	15680	15680	0
562	20240105	114100	108754330	15680	15690	15690	15680	34
563	20240105	114000	108220900	15690	15690	15690	15690	0
564	20240105	113900	108220900	15690	15690	15690	15690	0
565	20240105	113800	108220900	15690	15690	15690	15690	1
566	20240105	113700	108205210	15680	15680	15680	15680	0
567	20240105	113600	108205210	15680	15680	15680	15680	3
568	20240105	113500	108158170	15690	15690	15690	15690	1
569	20240105	113400	108142480	15670	15670	15670	15670	0
570	20240105	113300	108142480	15670	15670	15670	15670	0
571	20240105	113200	108142480	15670	15670	15670	15670	0
572	20240105	113100	108142480	15670	15680	15680	15670	3
573	20240105	113000	108095460	15690	15690	15690	15690	21
574	20240105	112900	107765970	15690	15690	15690	15690	1
575	20240105	112800	107750280	15670	15670	15670	15670	0
576	20240105	112700	107750280	15670	15670	15670	15670	0
577	20240105	112600	107750280	15670	15680	15680	15670	2
578	20240105	112500	107718930	15670	15670	15670	15670	0
579	20240105	112400	107718930	15670	15670	15670	15670	0
580	20240105	112300	107718930	15670	15670	15670	15670	0
581	20240105	112200	107718930	15670	15670	15670	15670	0
582	20240105	112100	107718930	15670	15670	15670	15670	0
583	20240105	112000	107718930	15670	15670	15670	15670	3
584	20240105	111900	107671920	15690	15690	15690	15690	0
585	20240105	111800	107671920	15690	15690	15690	15690	1
586	20240105	111700	107656230	15670	15670	15670	15670	0
587	20240105	111600	107656230	15670	15670	15670	15670	0
588	20240105	111500	107656230	15670	15680	15680	15670	3
589	20240105	111400	107609210	15670	15670	15670	15670	0
590	20240105	111300	107609210	15670	15670	15670	15670	0
591	20240105	111200	107609210	15670	15670	15670	15670	0
592	20240105	111100	107609210	15670	15670	15670	15670	0
593	20240105	111000	107609210	15670	15680	15680	15670	3
594	20240105	110900	107562190	15670	15670	15670	15670	0
595	20240105	110800	107562190	15670	15670	15670	15670	0
596	20240105	110700	107562190	15670	15670	15670	15670	0
597	20240105	110600	107562190	15670	15670	15670	15670	0
598	20240105	110500	107562190	15670	15680	15680	15670	3
599	20240105	110400	107515170	15680	15680	15680	15680	0
600	20240105	110300	107515170	15680	15680	15680	15680	0
601	20240105	110200	107515170	15680	15700	15700	15680	185
602	20240105	110100	104614270	15700	15700	15700	15700	1
603	20240105	110000	104598570	15700	15700	15700	15700	4
604	20240105	105900	104535770	15670	15680	15680	15670	3
605	20240105	105800	104488740	15670	15670	15670	15670	0
606	20240105	105700	104488740	15670	15670	15670	15670	0
607	20240105	105600	104488740	15670	15670	15670	15670	0
608	20240105	105500	104488740	15670	15670	15670	15670	1
609	20240105	105400	104473070	15670	15680	15680	15670	2
610	20240105	105300	104441720	15690	15690	15690	15690	0
611	20240105	105200	104441720	15690	15690	15690	15690	396
612	20240105	105100	98228480	15700	15700	15700	15700	3
613	20240105	105000	98181380	15690	15690	15690	15690	0
614	20240105	104900	98181380	15690	15690	15690	15690	3
615	20240105	104800	98134310	15700	15700	15700	15700	0
616	20240105	104700	98134310	15700	15700	15700	15700	0
617	20240105	104600	98134310	15700	15700	15700	15700	0
618	20240105	104500	98134310	15700	15710	15710	15700	1824
619	20240105	104400	69494970	15700	15740	15740	15700	1103
620	20240105	104300	52169470	15750	15750	15750	15750	0
621	20240105	104200	52169470	15750	15750	15750	15750	0
622	20240105	104100	52169470	15750	15750	15750	15750	0
623	20240105	104000	52169470	15750	15750	15750	15750	1
624	20240105	103900	52153720	15740	15740	15740	15740	0
625	20240105	103800	52153720	15740	15740	15740	15740	3
626	20240105	103700	52106500	15740	15740	15740	15740	0
627	20240105	103600	52106500	15740	15740	15740	15740	0
628	20240105	103500	52106500	15740	15740	15740	15740	2
629	20240105	103400	52075020	15780	15780	15780	15780	0
630	20240105	103300	52075020	15780	15740	15780	15740	7
631	20240105	103200	51964680	15780	15780	15780	15780	13
632	20240105	103100	51759540	15790	15790	15790	15790	0
633	20240105	103000	51759540	15790	15790	15790	15790	11
634	20240105	102900	51585850	15780	15780	15780	15780	121
635	20240105	102800	49676470	15780	15780	15780	15780	3
636	20240105	102700	49629130	15810	15760	15810	15760	10
637	20240105	102600	49471250	15760	15760	15760	15760	1
638	20240105	102500	49455490	15720	15720	15720	15720	0
639	20240105	102400	49455490	15720	15720	15720	15720	0
640	20240105	102300	49455490	15720	15730	15730	15720	3
641	20240105	102200	49408310	15750	15750	15750	15750	0
642	20240105	102100	49408310	15750	15750	15750	15750	0
643	20240105	102000	49408310	15750	15750	15750	15750	116
644	20240105	101900	47581310	15740	15700	15740	15700	404
645	20240105	101800	41234390	15690	15680	15690	15680	1591
646	20240105	101700	16273780	15640	15650	15650	15640	3
647	20240105	101600	16226850	15640	15640	15640	15640	0
648	20240105	101500	16226850	15640	15640	15640	15640	0
649	20240105	101400	16226850	15640	15640	15640	15640	0
650	20240105	101300	16226850	15640	15660	15660	15640	200
651	20240105	101200	13097440	15660	15660	15660	15660	3
652	20240105	101100	13050460	15670	15670	15670	15670	4
653	20240105	101000	12987780	15670	15670	15670	15670	0
654	20240105	100900	12987780	15670	15670	15670	15670	0
655	20240105	100800	12987780	15670	15670	15670	15670	1
656	20240105	100700	12972110	15660	15660	15670	15660	150
657	20240105	100600	10622610	15670	15670	15670	15670	0
658	20240105	100500	10622610	15670	15670	15670	15670	5
659	20240105	100400	10544260	15670	15670	15670	15670	0
660	20240105	100300	10544260	15670	15670	15670	15670	1
661	20240105	100200	10528590	15660	15660	15660	15660	3
662	20240105	100100	10481610	15670	15670	15670	15670	0
663	20240105	100000	10481610	15670	15670	15670	15670	0
664	20240105	095900	10481610	15670	15670	15670	15670	0
665	20240105	095800	10481610	15670	15670	15670	15670	1
666	20240105	095700	10465940	15670	15670	15670	15670	1
667	20240105	095600	10450270	15660	15660	15660	15660	2
668	20240105	095500	10418950	15670	15670	15670	15670	0
669	20240105	095400	10418950	15670	15670	15670	15670	0
670	20240105	095300	10418950	15670	15680	15680	15670	110
671	20240105	095200	8695230	15680	15680	15680	15680	0
672	20240105	095100	8695230	15680	15680	15680	15680	3
673	20240105	095000	8648190	15680	15680	15680	15680	0
674	20240105	094900	8648190	15680	15680	15680	15680	7
675	20240105	094800	8538430	15680	15680	15680	15680	14
676	20240105	094700	8318910	15690	15690	15690	15690	1
677	20240105	094600	8303220	15680	15680	15680	15680	3
678	20240105	094500	8256180	15690	15690	15690	15690	0
679	20240105	094400	8256180	15690	15690	15690	15690	0
680	20240105	094300	8256180	15690	15690	15690	15690	1
681	20240105	094200	8240490	15690	15690	15690	15690	1
682	20240105	094100	8224800	15680	15680	15680	15680	3
683	20240105	094000	8177760	15690	15690	15690	15690	0
684	20240105	093900	8177760	15690	15690	15690	15690	0
685	20240105	093800	8177760	15690	15690	15690	15690	30
686	20240105	093700	7707060	15690	15690	15690	15690	14
687	20240105	093600	7487400	15680	15680	15680	15680	0
688	20240105	093500	7487400	15680	15680	15680	15680	3
689	20240105	093400	7440360	15690	15690	15690	15690	0
690	20240105	093300	7440360	15690	15690	15690	15690	2
691	20240105	093200	7408980	15690	15690	15690	15690	2
692	20240105	093100	7377600	15690	15690	15690	15690	27
693	20240105	093000	6953970	15680	15680	15680	15680	3
694	20240105	092900	6906930	15740	15740	15740	15740	0
695	20240105	092800	6906930	15740	15740	15740	15740	0
696	20240105	092700	6906930	15740	15740	15740	15740	86
697	20240105	092600	5553290	15650	15650	15650	15650	0
698	20240105	092500	5553290	15650	15660	15660	15650	3
699	20240105	092400	5506320	15660	15660	15660	15660	102
700	20240105	092300	3909000	15660	15660	15660	15660	0
701	20240105	092200	3909000	15660	15660	15660	15660	10
702	20240105	092100	3752400	15660	15660	15660	15660	1
703	20240105	092000	3736740	15650	15650	15650	15650	3
704	20240105	091900	3689790	15650	15650	15650	15650	0
705	20240105	091800	3689790	15650	15650	15650	15650	0
706	20240105	091700	3689790	15650	15650	15650	15650	0
707	20240105	091600	3689790	15650	15650	15650	15650	1
708	20240105	091500	3674140	15650	15650	15650	15650	4
709	20240105	091400	3611540	15750	15780	15780	15750	4
710	20240105	091300	3548480	15780	15780	15780	15780	127
711	20240105	091200	1544420	15780	15780	15780	15780	74
712	20240105	091100	376700	15820	15820	15820	15820	0
713	20240105	091000	376700	15820	15820	15820	15820	0
714	20240105	090900	376700	15820	15820	15820	15820	0
715	20240105	090800	376700	15820	15820	15820	15820	1
716	20240105	090700	360880	15830	15830	15830	15830	0
717	20240105	090600	360880	15830	15830	15830	15830	0
718	20240105	090500	360880	15830	15830	15830	15830	0
719	20240105	090400	360880	15830	15830	15830	15820	6
720	20240105	090300	265940	15830	15830	15830	15830	0
721	20240105	090200	265940	15830	15830	15830	15830	1
722	20240105	090100	250110	15630	15630	15630	15630	0
723	20240105	090000	250110	15630	15630	15630	15630	15